Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.48 | 55.64 | 54.62 | 54.78 | 6,256,810 | -0.94(-1.69%) |
Aug 30, 2021 | 56.61 | 56.90 | 55.70 | 55.72 | 4,506,712 | -0.61(-1.08%) |
Aug 27, 2021 | 55.31 | 56.74 | 55.25 | 56.33 | 6,207,617 | +1.49(+2.72%) |
Aug 26, 2021 | 55.01 | 55.63 | 54.69 | 54.84 | 4,199,455 | -0.19(-0.34%) |
Aug 25, 2021 | 54.54 | 55.30 | 54.13 | 55.03 | 3,768,381 | +0.53(+0.96%) |
Aug 24, 2021 | 53.82 | 54.74 | 53.82 | 54.51 | 3,361,209 | +1.03(+1.93%) |
Aug 23, 2021 | 52.99 | 53.78 | 52.99 | 53.47 | 3,992,392 | +1.01(+1.92%) |
Aug 20, 2021 | 52.05 | 52.65 | 51.97 | 52.46 | 3,718,155 | +0.29(+0.56%) |
Aug 19, 2021 | 52.59 | 52.90 | 51.83 | 52.17 | 4,620,142 | -1.15(-2.15%) |
Aug 18, 2021 | 53.34 | 54.14 | 53.17 | 53.32 | 5,307,341 | -0.37(-0.69%) |
Aug 17, 2021 | 54.02 | 54.18 | 52.68 | 53.69 | 4,613,355 | -0.87(-1.60%) |
Aug 16, 2021 | 54.46 | 54.80 | 53.54 | 54.56 | 3,671,400 | -0.32(-0.58%) |
Aug 13, 2021 | 55.12 | 55.23 | 54.58 | 54.88 | 2,768,666 | -0.28(-0.50%) |
Aug 12, 2021 | 55.45 | 55.68 | 54.54 | 55.15 | 4,156,573 | -0.20(-0.36%) |
Aug 11, 2021 | 54.64 | 55.40 | 54.47 | 55.35 | 4,158,838 | +0.96(+1.77%) |
Aug 10, 2021 | 53.44 | 54.77 | 53.37 | 54.39 | 4,129,954 | +1.12(+2.10%) |
Aug 09, 2021 | 53.18 | 53.62 | 52.87 | 53.27 | 3,688,573 | -0.16(-0.29%) |
Aug 06, 2021 | 53.09 | 53.74 | 53.03 | 53.42 | 3,648,991 | +0.86(+1.64%) |
Aug 05, 2021 | 52.81 | 53.25 | 52.47 | 52.56 | 3,525,053 | +0.01(+0.02%) |
Aug 04, 2021 | 53.20 | 53.59 | 52.56 | 52.55 | 3,876,443 | -1.07(-1.99%) |
Aug 03, 2021 | 52.69 | 53.65 | 51.83 | 53.62 | 5,593,605 | +0.87(+1.65%) |
Aug 02, 2021 | 53.68 | 54.79 | 52.72 | 52.75 | 4,310,304 | -0.81(-1.51%) |
Jul 30, 2021 | 53.84 | 54.48 | 53.13 | 53.56 | 5,393,253 | -0.38(-0.70%) |
Jul 29, 2021 | 53.80 | 54.20 | 53.43 | 53.94 | 4,304,056 | +0.63(+1.18%) |
Jul 28, 2021 | 53.27 | 53.68 | 52.61 | 53.31 | 4,774,238 | -0.07(-0.13%) |
Jul 27, 2021 | 53.00 | 53.78 | 52.44 | 53.38 | 4,141,244 | -0.05(-0.10%) |
Jul 26, 2021 | 51.87 | 53.46 | 51.87 | 53.43 | 7,583,639 | +1.64(+3.16%) |
Jul 23, 2021 | 52.42 | 52.80 | 51.53 | 51.79 | 5,443,789 | -0.32(-0.61%) |
Jul 22, 2021 | 50.46 | 52.46 | 49.98 | 52.11 | 8,252,703 | +0.65(+1.26%) |
Jul 21, 2021 | 51.28 | 51.74 | 50.88 | 51.47 | 8,618,372 | +0.96(+1.89%) |
Jul 20, 2021 | 50.10 | 51.00 | 49.65 | 50.51 | 7,859,004 | +0.72(+1.44%) |
Jul 19, 2021 | 50.01 | 50.39 | 49.16 | 49.79 | 9,070,093 | -1.91(-3.70%) |
Jul 16, 2021 | 52.82 | 53.18 | 51.53 | 51.71 | 8,079,243 | -1.64(-3.07%) |
Jul 15, 2021 | 53.25 | 54.04 | 53.15 | 53.34 | 3,186,783 | -0.35(-0.66%) |
Jul 14, 2021 | 54.23 | 54.84 | 53.57 | 53.70 | 2,984,719 | -0.33(-0.61%) |
Jul 13, 2021 | 54.64 | 54.88 | 53.70 | 54.02 | 3,568,841 | -0.45(-0.82%) |
Jul 12, 2021 | 53.90 | 54.80 | 53.40 | 54.47 | 3,597,901 | +0.12(+0.22%) |
Jul 09, 2021 | 53.62 | 54.83 | 53.51 | 54.35 | 5,876,464 | +1.44(+2.72%) |
Jul 08, 2021 | 52.56 | 53.44 | 52.26 | 52.91 | 4,930,429 | -0.72(-1.35%) |
Jul 07, 2021 | 53.16 | 53.84 | 52.64 | 53.64 | 3,974,229 | +0.28(+0.52%) |
Jul 06, 2021 | 54.63 | 54.67 | 52.91 | 53.36 | 4,325,257 | -1.36(-2.49%) |
Jul 02, 2021 | 54.57 | 54.95 | 54.11 | 54.72 | 3,682,792 | +0.01(+0.02%) |
Jul 01, 2021 | 55.33 | 55.51 | 54.64 | 54.71 | 3,858,866 | +0.19(+0.35%) |
Jun 30, 2021 | 54.15 | 54.82 | 54.07 | 54.52 | 3,895,290 | +0.26(+0.48%) |
Jun 29, 2021 | 54.52 | 54.98 | 53.92 | 54.27 | 3,078,946 | +0.07(+0.13%) |
Jun 28, 2021 | 54.54 | 54.54 | 53.57 | 54.20 | 3,164,960 | -0.34(-0.62%) |
Jun 25, 2021 | 54.50 | 55.03 | 54.38 | 54.53 | 4,943,797 | +0.16(+0.29%) |
Jun 24, 2021 | 54.95 | 55.00 | 54.08 | 54.38 | 4,936,938 | -0.03(-0.06%) |
Jun 23, 2021 | 55.14 | 55.38 | 54.37 | 54.41 | 3,777,104 | -0.30(-0.55%) |
Jun 22, 2021 | 54.68 | 54.99 | 54.01 | 54.71 | 4,664,270 | +0.34(+0.62%) |
Jun 21, 2021 | 54.40 | 55.10 | 54.10 | 54.38 | 6,104,738 | +0.97(+1.82%) |
Jun 18, 2021 | 53.77 | 54.33 | 53.32 | 53.40 | 10,149,734 | -1.34(-2.46%) |
Jun 17, 2021 | 56.67 | 56.67 | 53.71 | 54.75 | 6,610,193 | -1.77(-3.13%) |
Jun 16, 2021 | 57.74 | 57.83 | 56.18 | 56.51 | 6,300,141 | -1.40(-2.42%) |
Jun 15, 2021 | 57.65 | 58.10 | 57.25 | 57.92 | 3,777,895 | +0.22(+0.39%) |
Jun 14, 2021 | 58.44 | 58.75 | 57.41 | 57.69 | 4,308,670 | -0.90(-1.53%) |
Jun 11, 2021 | 59.00 | 59.47 | 58.45 | 58.59 | 3,163,901 | +0.01(+0.01%) |
Jun 10, 2021 | 60.31 | 60.46 | 58.55 | 58.58 | 4,667,500 | -0.73(-1.23%) |
Jun 09, 2021 | 59.51 | 59.89 | 59.00 | 59.31 | 3,921,976 | -0.47(-0.78%) |
Jun 08, 2021 | 59.47 | 60.07 | 58.86 | 59.78 | 4,026,648 | +0.12(+0.20%) |
Jun 07, 2021 | 60.62 | 60.72 | 59.36 | 59.66 | 3,254,414 | -0.97(-1.61%) |
Jun 04, 2021 | 61.18 | 61.30 | 60.21 | 60.63 | 3,530,446 | -0.21(-0.34%) |
Jun 03, 2021 | 59.75 | 60.92 | 58.97 | 60.84 | 5,015,859 | +1.43(+2.41%) |
Jun 02, 2021 | 60.59 | 60.59 | 59.33 | 59.41 | 5,567,574 | -1.26(-2.07%) |